Skip to main content
UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
466.42
-36.00 (-7.17%)
At close: Feb 21, 2025, 4:00 PM
465.98
-0.44 (-0.09%)
After-hours: Feb 21, 2025, 7:59 PM EST

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025439.55469.70438.50466.42466.42-7.17%19,864,874
Feb 20, 2025505.19508.43500.24502.42502.42-1.69%4,144,301
Feb 19, 2025501.33511.86498.15511.04511.042.06%4,380,314
Feb 18, 2025510.94516.00497.00500.73500.73-4.35%8,759,280
Feb 14, 2025529.00533.20522.91523.51523.51-1.44%3,705,326
Feb 13, 2025530.90534.33527.10531.18531.180.72%2,835,051
Feb 12, 2025539.85542.35525.51527.40527.40-1.22%3,859,241
Feb 11, 2025535.00547.54528.27533.92533.920.10%2,632,107
Feb 10, 2025527.67534.16523.38533.37533.371.20%3,143,143
Feb 7, 2025529.20532.39525.39527.03527.03-0.57%3,349,299
Feb 6, 2025537.89539.10525.27530.04530.04-1.81%3,926,829
Feb 5, 2025530.73540.70521.91539.81539.81-1.03%4,621,558
Feb 4, 2025545.20548.81541.51545.45545.45-0.50%2,869,935
Feb 3, 2025542.00553.91541.07548.18548.181.05%4,083,572
Jan 31, 2025543.24549.16541.41542.49542.49-0.56%4,120,661
Jan 30, 2025539.47547.11535.00545.57545.571.39%2,924,741
Jan 29, 2025541.73543.48534.01538.10538.10-0.81%2,737,638
Jan 28, 2025543.01546.50537.84542.48542.48-0.19%3,162,659
Jan 27, 2025539.98551.91539.98543.52543.522.07%4,262,959
Jan 24, 2025528.11534.63524.51532.51532.510.52%3,671,163
Jan 23, 2025527.87531.48519.32529.77529.771.93%4,580,802
Jan 22, 2025521.66524.44516.00519.72519.72-1.00%3,756,139
Jan 21, 2025514.05525.00512.82524.99524.992.99%5,682,082
Jan 17, 2025505.62521.82502.80509.76509.76-0.16%7,495,719
Jan 16, 2025530.35539.84510.00510.59510.59-6.04%9,059,887
Jan 15, 2025537.10546.29534.33543.42543.42-0.06%4,103,865
Jan 14, 2025539.65544.55536.55543.74543.740.48%3,978,259
Jan 13, 2025535.05547.40533.14541.14541.143.93%6,472,465
Jan 10, 2025526.64535.45518.47520.69520.69-0.73%5,467,532
Jan 8, 2025514.50524.67509.51524.52524.522.00%4,141,728
Jan 7, 2025518.85519.50511.22514.25514.250.11%3,914,545
Jan 6, 2025513.00520.30509.82513.67513.670.13%4,444,836
Jan 3, 2025506.35516.29505.38513.00513.001.68%3,020,428
Jan 2, 2025508.00512.11503.29504.51504.51-0.27%4,237,395
Dec 31, 2024509.35511.00503.34505.86505.86-0.38%4,214,367
Dec 30, 2024506.86509.73500.66507.80507.80-0.43%5,409,047
Dec 27, 2024509.42513.18507.80509.99509.99-0.23%3,471,799
Dec 26, 2024505.65512.22504.73511.15511.151.00%3,387,986
Dec 24, 2024504.40506.10500.59506.10506.10-0.05%1,824,393
Dec 23, 2024500.76508.78499.05506.34506.341.24%4,285,978
Dec 20, 2024489.29502.64488.73500.13500.132.22%10,956,886
Dec 19, 2024500.14503.65486.24489.25489.25-2.10%7,418,073
Dec 18, 2024488.43506.54486.00499.72499.722.92%10,147,601
Dec 17, 2024487.00495.60475.82485.52485.52-2.60%14,132,661
Dec 16, 2024518.00521.70496.08498.50498.50-4.22%8,879,986
Dec 13, 2024515.64527.53510.72520.48520.480.92%8,202,905
Dec 12, 2024531.53534.00514.19515.76515.76-3.33%9,403,795
Dec 11, 2024555.66558.10532.67533.53533.53-5.60%10,362,991
Dec 10, 2024562.00567.75557.03565.19565.190.82%5,360,590
Dec 9, 2024552.00562.98544.64560.62560.622.00%7,684,650
Dec 6, 2024582.11582.11544.14549.62547.57-5.07%13,003,644
Dec 5, 2024605.64608.99573.89578.97576.81-5.21%5,943,684
Dec 4, 2024611.02622.83606.97610.79608.510.92%4,147,575
Dec 3, 2024610.85615.75604.82605.23602.97-0.54%2,329,878
Dec 2, 2024614.00614.00600.77608.52606.25-0.28%3,365,099
Nov 29, 2024608.80615.78606.62610.20607.920.30%2,010,812
Nov 27, 2024611.03617.45606.70608.38606.110.26%2,269,792
Nov 26, 2024608.24608.47598.88606.79604.530.16%2,693,612
Nov 25, 2024597.58609.84595.01605.83603.572.53%5,146,485
Nov 22, 2024598.56601.26588.68590.87588.67-1.11%3,198,124
Nov 21, 2024600.00604.00596.73597.49595.26-0.50%2,722,929
Nov 20, 2024582.71602.64581.55600.50598.264.07%3,928,765
Nov 19, 2024582.72586.84576.77577.00574.85-2.15%3,198,346
Nov 18, 2024589.44594.14585.32589.65587.45-0.44%2,577,124
Nov 15, 2024591.92598.93589.95592.23590.02-0.16%3,423,919
Nov 14, 2024603.48606.00588.99593.15590.94-2.10%3,079,199
Nov 13, 2024613.00613.01603.06605.87603.61-1.43%3,409,793
Nov 12, 2024619.58624.48613.78614.67612.38-1.69%2,809,603
Nov 11, 2024616.90630.73613.92625.25622.921.53%3,003,242
Nov 8, 2024609.00619.80605.20615.81613.511.71%3,875,838
Nov 7, 2024598.69607.64596.15605.45603.191.47%5,254,274
Nov 6, 2024603.90605.50590.85596.69594.465.23%6,591,301
Nov 5, 2024558.28568.74554.40567.03564.911.66%2,608,133
Nov 4, 2024566.74568.59555.42557.77555.69-1.72%2,656,777
Nov 1, 2024565.12570.33563.90567.56565.440.54%2,548,368
Oct 31, 2024560.88568.45560.88564.50562.390.27%2,490,014
Oct 30, 2024561.25570.31560.95562.96560.860.15%2,323,558
Oct 29, 2024562.82567.68560.66562.13560.03-0.55%2,600,448
Oct 28, 2024566.25568.33562.81565.24563.130.12%1,826,559
Oct 25, 2024566.16571.50563.61564.56562.450.67%2,513,728
Oct 24, 2024564.99571.70560.31560.81558.72-0.68%2,590,197
Oct 23, 2024572.13574.14560.00564.64562.53-0.92%2,912,085
Oct 22, 2024567.85573.04565.49569.86567.73-0.28%2,594,048
Oct 21, 2024569.64579.28568.70571.47569.340.33%3,018,013
Oct 18, 2024566.85570.95563.04569.61567.480.63%3,687,045
Oct 17, 2024560.58569.47558.72566.03563.92-0.93%5,588,677
Oct 16, 2024557.01576.18555.12571.34569.212.71%5,103,928
Oct 15, 2024552.02569.70543.00556.29554.21-8.11%11,939,357
Oct 14, 2024599.11608.63597.38605.40603.141.23%2,447,087
Oct 11, 2024596.49601.52596.20598.05595.820.06%1,909,733
Oct 10, 2024595.18598.95592.76597.70595.471.10%2,143,284
Oct 9, 2024582.16592.80580.61591.22589.011.66%2,207,858
Oct 8, 2024588.06589.21579.56581.58579.41-0.34%2,231,446
Oct 7, 2024588.79592.44583.33583.56581.38-1.29%2,591,083
Oct 4, 2024592.13596.13588.44591.20588.99-0.26%2,463,201
Oct 3, 2024590.61593.23584.37592.75590.540.07%2,645,877
Oct 2, 2024604.26604.52584.25592.31590.101.54%3,667,113
Oct 1, 2024585.00588.70580.77583.30581.12-0.24%2,648,628
Sep 30, 2024583.50586.42578.74584.68582.500.49%3,009,766
Sep 27, 2024577.68586.71576.59581.85579.681.22%2,986,238